We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.335 | 0.357142857143 | 93.8 | 95.855 | 91.81 | 1021451 | 93.49675976 | CS |
| 4 | -2.195 | -2.27862555798 | 96.33 | 97.335 | 91.81 | 1076582 | 94.74794547 | CS |
| 12 | 8.135 | 9.45930232558 | 86 | 97.335 | 84 | 1098692 | 90.97343183 | CS |
| 26 | 18.415 | 24.3198626519 | 75.72 | 97.335 | 74.13 | 1183463 | 83.80532082 | CS |
| 52 | 26.215 | 38.5968786808 | 67.92 | 97.335 | 61.27 | 1236145 | 77.61270915 | CS |
| 156 | 33.385 | 54.9547325103 | 60.75 | 97.335 | 57.11 | 1246703 | 71.76609099 | CS |
| 260 | 39.585 | 72.5664527956 | 54.55 | 97.335 | 20.26 | 1352837 | 58.34537784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 95.28 | 1.51 | 1.61 | 94.22 | 95.645 | 94.185 | 1068524 |
| 1713825600 | 93.77 | 0.47 | 0.50 | 93.58 | 94.39 | 93.0401 | 1028868 |
| 1713566400 | 93.3 | 0.72 | 0.78 | 93.04 | 93.79 | 92.64 | 1272105 |
| 1713480000 | 92.58 | 0.37 | 0.40 | 92.33 | 93.52 | 92.26 | 810302 |
| 1713393600 | 92.21 | -1.03 | -1.10 | 93.8 | 94.03 | 91.81 | 927455 |
| 1713307200 | 93.24 | 0.18 | 0.19 | 93.07 | 93.51 | 92.53 | 1018812 |
| 1713220800 | 93.06 | -0.9 | -0.96 | 95.06 | 95.4 | 92.895 | 1121598 |
| 1712961600 | 93.96 | -0.66 | -0.70 | 94.12 | 95.09 | 93.68 | 943570 |
| 1712875200 | 94.62 | -1.02 | -1.07 | 95.61 | 95.61 | 93.86 | 1235883 |
| 1712788800 | 95.64 | -0.67 | -0.70 | 95.34 | 96.14 | 94.58 | 1111771 |
| 1712702400 | 96.31 | -0.67 | -0.69 | 96.95 | 97.315 | 95.39 | 910734 |
| 1712616000 | 96.98 | 0.33 | 0.34 | 97 | 97.335 | 96.62 | 926086 |
| 1712356800 | 96.65 | 1.15 | 1.20 | 95.77 | 96.69 | 95.63 | 925206 |
| 1712270400 | 95.5 | 1.14 | 1.21 | 95.47 | 96.22 | 94.97 | 1618178 |
| 1712184000 | 94.36 | 0.23 | 0.24 | 94.26 | 94.915 | 94.08 | 999344 |
| 1712097600 | 94.13 | -1.2 | -1.26 | 94.99 | 94.99 | 94.05 | 1016295 |
| 1712011200 | 95.33 | -0.6 | -0.63 | 96 | 96.07 | 95.14 | 787899 |
| 1711665600 | 95.93 | -0.32 | -0.33 | 96.44 | 96.63 | 95.836 | 1437019 |
| 1711579200 | 96.25 | 0.29 | 0.30 | 96.33 | 96.8 | 96 | 1382598 |
| 1711492800 | 95.96 | 0.24 | 0.25 | 95.82 | 96.58 | 95.5501 | 951974 |
| 1711406400 | 95.72 | -0.13 | -0.14 | 95.76 | 95.96 | 95.41 | 874596 |
| 1711147200 | 95.85 | 0.44 | 0.46 | 95.71 | 95.93 | 95.27 | 1149483 |
| 1711060800 | 95.41 | 0.42 | 0.44 | 95.25 | 96.155 | 94.81 | 748870 |
| 1710974400 | 94.99 | 0.85 | 0.90 | 94.2 | 95.51 | 93.66 | 982053 |
| 1710888000 | 94.14 | 1.02 | 1.10 | 93.43 | 94.25 | 93.21 | 1039758 |
| 1710801600 | 93.12 | 0.21 | 0.23 | 93.28 | 93.71 | 92.885 | 1058961 |
| 1710542400 | 92.91 | 0.66 | 0.72 | 91.64 | 93.14 | 91.62 | 2381361 |
| 1710456000 | 92.25 | 0.05 | 0.05 | 92.15 | 92.54 | 91.77 | 1031220 |
| 1710369600 | 92.2 | 0.47 | 0.51 | 91.76 | 92.565 | 91.57 | 1339556 |
| 1710283200 | 91.73 | -0.08 | -0.09 | 91.53 | 91.97 | 90.86 | 769502 |
| 1710196800 | 91.81 | -0.32 | -0.35 | 91.6 | 91.99 | 90.73 | 1104840 |
| 1709941200 | 92.13 | 1.81 | 2.00 | 94.02 | 94.02 | 91.595 | 1155275 |
| 1709854800 | 90.32 | -0.26 | -0.29 | 90.78 | 91.28 | 90.08 | 873889 |
| 1709768400 | 90.58 | 1.24 | 1.39 | 89.59 | 90.84 | 89.3498 | 863621 |
| 1709682000 | 89.34 | -0.05 | -0.06 | 89.18 | 90.31 | 88.98 | 773868 |
| 1709595600 | 89.39 | 0.71 | 0.80 | 88.68 | 89.89 | 88.34 | 759273 |
| 1709336400 | 88.68 | -0.39 | -0.44 | 89.07 | 89.49 | 88.195 | 1105800 |
| 1709250000 | 89.07 | 1.47 | 1.68 | 88.04 | 89.29 | 87.735 | 1658996 |
| 1709163600 | 87.6 | -0.07 | -0.08 | 87.76 | 88.26 | 87.33 | 950355 |
| 1709077200 | 87.67 | 0.56 | 0.64 | 87.24 | 87.73 | 86.86 | 1027516 |
| 1708990800 | 87.11 | 1.14 | 1.33 | 86 | 87.15 | 85.87 | 1098707 |
| 1708731600 | 85.97 | 0.59 | 0.69 | 85.41 | 86.14 | 85.24 | 922678 |
| 1708645200 | 85.38 | 0.16 | 0.19 | 85.6 | 86.045 | 85.34 | 1048798 |
| 1708558800 | 85.22 | 0.64 | 0.76 | 84.01 | 85.57 | 84 | 1024708 |
| 1708472400 | 84.58 | -1.11 | -1.30 | 84.86 | 85.445 | 84.42 | 1076177 |
| 1708126800 | 85.69 | -0.52 | -0.60 | 86.2 | 87.005 | 85.56 | 1096572 |
| 1708040400 | 86.21 | -0.11 | -0.13 | 86.49 | 86.99 | 86.16 | 1949209 |
| 1707954000 | 86.32 | 0.32 | 0.37 | 86.79 | 86.95 | 86.02 | 1321474 |
| 1707867600 | 86 | -1.47 | -1.68 | 86.8 | 86.98 | 85.06 | 1302799 |
| 1707781200 | 87.47 | 0.27 | 0.31 | 87.08 | 88.155 | 86.9 | 808155 |
| 1707522000 | 87.2 | -0.39 | -0.45 | 87.58 | 88 | 86.995 | 977261 |
| 1707435600 | 87.59 | -0.12 | -0.14 | 87.75 | 88.405 | 87.02 | 1246717 |
| 1707349200 | 87.71 | 1.62 | 1.88 | 86.55 | 87.97 | 86.23 | 1795025 |
| 1707262800 | 86.09 | 0.82 | 0.96 | 85.89 | 86.4 | 85.37 | 851010 |
| 1707176400 | 85.27 | -0.73 | -0.85 | 85.47 | 85.76 | 84.61 | 915588 |
| 1706917200 | 86 | 0.19 | 0.22 | 85.42 | 86.505 | 85.22 | 919634 |
| 1706830800 | 85.81 | 1.1 | 1.30 | 85.02 | 85.93 | 84.285 | 1060892 |
| 1706744400 | 84.71 | -1.29 | -1.50 | 86 | 86.04 | 84.69 | 1296327 |
| 1706658000 | 86 | 0.23 | 0.27 | 85.68 | 86.55 | 85.559 | 1096266 |
| 1706571600 | 85.77 | 0.94 | 1.11 | 84.86 | 85.88 | 84.73 | 1377555 |
| 1706312400 | 84.83 | -1.33 | -1.54 | 86.49 | 86.65 | 84.51 | 1460877 |
| 1706226000 | 86.16 | 0.61 | 0.71 | 86.32 | 86.538 | 84.98 | 1862910 |
| 1706139600 | 85.55 | 6.22 | 7.84 | 82.52 | 86.35 | 82.11 | 3256945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
